Northern Trust CorporationNTRSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $140.10 | $146.20 | $140.10 | $145.23 | 1.04M |
| 2/27/2026 | $145.81 | $146.03 | $140.46 | $143.09 | 1.85M |
| 2/26/2026 | $146.11 | $149.44 | $146.00 | $147.59 | 1.22M |
| 2/25/2026 | $142.71 | $145.79 | $141.97 | $145.74 | 950,448 |
| 2/24/2026 | $139.72 | $142.56 | $138.83 | $141.41 | 929,202 |
| 2/23/2026 | $144.36 | $145.11 | $138.22 | $140.38 | 1.00M |
| 2/20/2026 | $145.01 | $145.93 | $142.92 | $144.76 | 862,678 |
| 2/19/2026 | $146.75 | $147.73 | $142.57 | $145.02 | 1.26M |
| 2/18/2026 | $147.36 | $149.19 | $146.43 | $147.52 | 653,900 |
| 2/17/2026 | $147.00 | $149.23 | $145.26 | $147.23 | 1.04M |
| 2/13/2026 | $143.75 | $146.42 | $142.78 | $146.38 | 924,800 |
| 2/12/2026 | $148.09 | $149.30 | $141.88 | $144.21 | 1.61M |
| 2/11/2026 | $149.21 | $151.23 | $146.10 | $146.50 | 1.17M |
| 2/10/2026 | $154.05 | $155.31 | $147.15 | $148.94 | 1.76M |
| 2/9/2026 | $151.64 | $155.31 | $151.64 | $154.80 | 854,300 |
| 2/6/2026 | $150.32 | $152.39 | $149.08 | $152.15 | 924,014 |
| 2/5/2026 | $150.56 | $150.99 | $146.76 | $147.48 | 1.43M |
| 2/4/2026 | $149.87 | $152.01 | $149.74 | $150.80 | 1.66M |
| 2/3/2026 | $152.21 | $152.57 | $148.18 | $149.84 | 1.15M |
| 2/2/2026 | $149.37 | $152.10 | $149.04 | $151.62 | 1.07M |
| 1/30/2026 | $149.67 | $151.12 | $148.81 | $149.43 | 1.29M |
| 1/29/2026 | $151.27 | $153.06 | $148.50 | $150.66 | 1.58M |
| 1/28/2026 | $149.87 | $150.82 | $148.97 | $150.25 | 1.03M |
| 1/27/2026 | $149.89 | $151.39 | $149.15 | $149.96 | 954,376 |
| 1/26/2026 | $148.69 | $150.38 | $148.46 | $149.65 | 841,204 |
| 1/23/2026 | $151.63 | $152.36 | $147.67 | $148.63 | 1.12M |
| 1/22/2026 | $150.00 | $157.60 | $150.00 | $153.12 | 2.38M |
| 1/21/2026 | $142.73 | $145.74 | $140.39 | $144.42 | 1.32M |
| 1/20/2026 | $142.92 | $145.14 | $141.30 | $143.30 | 885,540 |
| 1/16/2026 | $147.23 | $148.98 | $145.25 | $145.57 | 1.22M |
| 1/15/2026 | $145.88 | $148.25 | $144.94 | $147.10 | 803,024 |
| 1/14/2026 | $144.63 | $145.83 | $143.12 | $145.35 | 859,100 |
| 1/13/2026 | $146.17 | $146.57 | $144.54 | $145.25 | 927,362 |
| 1/12/2026 | $143.73 | $146.34 | $143.51 | $146.17 | 706,600 |
| 1/9/2026 | $144.29 | $146.00 | $143.54 | $145.74 | 803,834 |
| 1/8/2026 | $142.61 | $145.39 | $142.57 | $144.36 | 870,349 |
| 1/7/2026 | $144.12 | $144.16 | $140.92 | $142.62 | 757,534 |
| 1/6/2026 | $144.23 | $144.58 | $142.80 | $144.12 | 928,534 |
| 1/5/2026 | $139.28 | $144.90 | $138.93 | $144.00 | 1.09M |
| 1/2/2026 | $136.77 | $139.35 | $136.54 | $139.28 | 658,100 |
| 12/31/2025 | $138.00 | $138.31 | $136.45 | $136.59 | 596,930 |
| 12/30/2025 | $139.81 | $139.85 | $138.04 | $138.13 | 420,300 |
| 12/29/2025 | $140.08 | $140.15 | $139.17 | $139.71 | 700,100 |
| 12/26/2025 | $140.93 | $140.95 | $139.59 | $140.14 | 454,212 |
| 12/24/2025 | $140.50 | $141.21 | $139.40 | $140.70 | 300,715 |
| 12/23/2025 | $140.43 | $141.25 | $139.58 | $140.19 | 1.48M |
| 12/22/2025 | $139.65 | $140.71 | $138.59 | $140.26 | 781,800 |
| 12/19/2025 | $138.36 | $139.77 | $138.18 | $139.46 | 3.26M |
| 12/18/2025 | $138.91 | $139.70 | $137.60 | $138.33 | 846,839 |
| 12/17/2025 | $139.12 | $140.22 | $137.64 | $137.78 | 1.13M |
| 12/16/2025 | $139.61 | $140.30 | $137.44 | $138.27 | 762,200 |
| 12/15/2025 | $139.61 | $140.75 | $138.31 | $139.62 | 1.32M |
| 12/12/2025 | $140.75 | $140.75 | $137.58 | $138.52 | 784,627 |
| 12/11/2025 | $137.77 | $140.18 | $136.85 | $140.09 | 1.02M |
| 12/10/2025 | $133.31 | $137.85 | $132.24 | $137.58 | 1.31M |
| 12/9/2025 | $133.41 | $134.92 | $132.89 | $133.38 | 793,200 |
| 12/8/2025 | $133.00 | $134.62 | $132.82 | $133.49 | 1.09M |
| 12/5/2025 | $132.03 | $133.72 | $131.64 | $133.21 | 803,547 |
| 12/4/2025 | $132.00 | $133.80 | $132.00 | $133.21 | 831,632 |
| 12/3/2025 | $130.40 | $132.24 | $130.40 | $132.16 | 964,739 |